Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.960 | 6.070 | 5.960 | 6.039 | 2,650 | +0.06(+1.04%) |
Apr 27, 2018 | 5.971 | 5.981 | 5.971 | 5.977 | 2,729 | +0.01(+0.12%) |
Apr 26, 2018 | 5.961 | 6.000 | 5.961 | 5.970 | 3,320 | +0.07(+1.19%) |
Apr 25, 2018 | 5.953 | 5.953 | 5.900 | 5.900 | 596 | +0.01(+0.17%) |
Apr 24, 2018 | 6.020 | 6.042 | 5.890 | 5.890 | 6,884 | -0.13(-2.16%) |
Apr 23, 2018 | 5.960 | 6.020 | 5.878 | 6.020 | 11,419 | +0.10(+1.67%) |
Apr 20, 2018 | 5.921 | 5.921 | 5.921 | 5.921 | 821 | -0.02(-0.33%) |
Apr 19, 2018 | 6.000 | 6.029 | 5.900 | 5.941 | 3,759 | +0.04(+0.69%) |
Apr 18, 2018 | 5.921 | 5.921 | 5.884 | 5.900 | 1,844 | +0.03(+0.54%) |
Apr 17, 2018 | 5.869 | 5.869 | 5.868 | 5.868 | 1,420 | +0.11(+1.86%) |
Apr 16, 2018 | 5.810 | 5.879 | 5.761 | 5.761 | 19,321 | -0.04(-0.67%) |
Apr 13, 2018 | 5.800 | 5.800 | 5.800 | 5.800 | 126 | +0.05(+0.83%) |
Apr 12, 2018 | 5.848 | 5.848 | 5.752 | 5.752 | 1,016 | -0.05(-0.83%) |
Apr 11, 2018 | 5.780 | 5.800 | 5.780 | 5.800 | 1,475 | +0.11(+1.93%) |
Apr 10, 2018 | 5.690 | 5.701 | 5.690 | 5.690 | 1,550 | +0.05(+0.87%) |
Apr 09, 2018 | 5.612 | 5.641 | 5.612 | 5.641 | 1,224 | +0.07(+1.28%) |
Apr 04, 2018 | 5.570 | 5.570 | 5.570 | 1 | +0.00(+0.00%) | |
Apr 03, 2018 | 5.548 | 5.600 | 5.548 | 5.570 | 1,837 | +0.03(+0.59%) |
Apr 02, 2018 | 5.780 | 5.780 | 5.490 | 5.537 | 7,732 | -0.13(-2.34%) |
Mar 29, 2018 | 5.670 | 5.670 | 5.670 | 0 | +0.02(+0.35%) | |
Mar 28, 2018 | 5.680 | 5.680 | 5.650 | 5.650 | 601 | -0.03(-0.53%) |
Mar 27, 2018 | 5.705 | 5.705 | 5.680 | 5.680 | 418 | +0.01(+0.18%) |
Mar 26, 2018 | 5.680 | 5.688 | 5.670 | 5.670 | 12,291 | -0.04(-0.70%) |
Mar 23, 2018 | 5.694 | 5.710 | 5.690 | 5.710 | 1,188 | +0.05(+0.88%) |
Mar 22, 2018 | 5.670 | 5.690 | 5.620 | 5.660 | 11,042 | +0.07(+1.20%) |
Mar 21, 2018 | 5.593 | 5.593 | 5.593 | 5.593 | 2,785 | +0.04(+0.75%) |
Mar 20, 2018 | 5.500 | 5.551 | 5.500 | 5.551 | 1,472 | +0.09(+1.68%) |
Mar 19, 2018 | 5.430 | 5.460 | 5.420 | 5.460 | 6,741 | +0.01(+0.18%) |
Mar 16, 2018 | 5.430 | 5.450 | 5.430 | 5.450 | 496 | +0.04(+0.73%) |
Mar 15, 2018 | 5.380 | 5.410 | 5.380 | 5.410 | 1,201 | +0.05(+0.89%) |
Mar 14, 2018 | 5.384 | 5.421 | 5.350 | 5.363 | 3,153 | -0.00(-0.03%) |
Mar 13, 2018 | 5.364 | 5.364 | 5.364 | 5.364 | 2,034 | +0.01(+0.12%) |
Mar 12, 2018 | 5.420 | 5.420 | 5.351 | 5.358 | 4,236 | -0.10(-1.87%) |
Mar 09, 2018 | 5.460 | 5.460 | 5.460 | 5.460 | 12,977 | +0.11(+2.06%) |
Mar 08, 2018 | 5.260 | 5.350 | 5.260 | 5.350 | 6,587 | +0.05(+0.94%) |
Mar 07, 2018 | 5.300 | 5.300 | 5.300 | 5.300 | 1,410 | -0.10(-1.79%) |
Mar 06, 2018 | 5.400 | 5.400 | 5.370 | 5.397 | 2,968 | -0.00(-0.06%) |
Mar 05, 2018 | 5.300 | 5.400 | 5.300 | 5.400 | 1,507 | +0.09(+1.69%) |
Mar 02, 2018 | 5.250 | 5.310 | 5.240 | 5.310 | 3,050 | -0.07(-1.27%) |
Feb 28, 2018 | 5.378 | 5.378 | 5.378 | 4 | -0.09(-1.64%) | |
Feb 27, 2018 | 5.441 | 5.468 | 5.441 | 5.468 | 1,061 | +0.01(+0.14%) |
Feb 26, 2018 | 5.460 | 5.460 | 5.460 | 5.460 | 1,413 | +0.00(+0.01%) |
Feb 23, 2018 | 5.450 | 5.460 | 5.450 | 5.460 | 3,452 | +0.06(+1.10%) |
Feb 22, 2018 | 5.400 | 5.400 | 5.400 | 5.400 | 679 | +0.06(+1.18%) |
Feb 21, 2018 | 5.338 | 5.338 | 5.338 | 5.338 | 1,101 | +0.04(+0.71%) |
Feb 16, 2018 | 5.300 | 5.300 | 5.300 | 12 | +0.09(+1.73%) | |
Feb 15, 2018 | 5.259 | 5.259 | 5.171 | 5.210 | 2,279 | -0.10(-1.88%) |
Feb 14, 2018 | 5.103 | 5.310 | 5.103 | 5.310 | 1,813 | +0.16(+3.11%) |
Feb 13, 2018 | 5.170 | 5.201 | 5.110 | 5.150 | 11,996 | +0.03(+0.65%) |
Feb 12, 2018 | 5.117 | 5.117 | 5.117 | 5.117 | 1,401 | +0.02(+0.32%) |
Feb 09, 2018 | 5.120 | 5.158 | 5.100 | 5.100 | 401 | -0.28(-5.20%) |
Feb 07, 2018 | 5.380 | 5.380 | 5.380 | 68 | -0.05(-0.85%) | |
Feb 06, 2018 | 5.420 | 5.426 | 5.420 | 5.426 | 5,352 | -0.12(-2.25%) |
Feb 05, 2018 | 5.551 | 5.551 | 5.551 | 5.551 | 1,150 | -0.02(-0.34%) |
Feb 02, 2018 | 5.570 | 5.570 | 5.570 | 5.570 | 801 | -0.07(-1.24%) |
Feb 01, 2018 | 5.581 | 5.640 | 5.581 | 5.640 | 3,701 | +0.17(+3.11%) |
Jan 31, 2018 | 5.500 | 5.578 | 5.450 | 5.470 | 5,912 | +0.02(+0.37%) |
Jan 30, 2018 | 5.510 | 5.552 | 5.440 | 5.450 | 30,182 | -0.13(-2.42%) |
Jan 29, 2018 | 5.585 | 5.585 | 5.585 | 5.585 | 519 | -0.06(-1.05%) |
Jan 26, 2018 | 5.600 | 5.644 | 5.600 | 5.644 | 401 | +0.10(+1.77%) |
Jan 25, 2018 | 5.700 | 5.720 | 5.520 | 5.547 | 5,063 | -0.04(-0.78%) |
Jan 24, 2018 | 5.516 | 5.593 | 5.516 | 5.590 | 9,310 | +0.09(+1.64%) |
Jan 23, 2018 | 5.500 | 5.500 | 5.500 | 5.500 | 1,451 | +0.04(+0.73%) |
Jan 22, 2018 | 5.400 | 5.460 | 5.400 | 5.460 | 3,989 | -0.03(-0.55%) |
Jan 18, 2018 | 5.490 | 5.490 | 5.490 | 232 | +0.07(+1.21%) | |
Jan 17, 2018 | 5.400 | 5.424 | 5.200 | 5.424 | 19,335 | +0.05(+1.01%) |
Jan 16, 2018 | 5.500 | 5.500 | 5.370 | 5.370 | 9,108 | -0.06(-1.10%) |
Jan 12, 2018 | 5.430 | 5.430 | 5.430 | 0 | +0.04(+0.74%) | |
Jan 11, 2018 | 5.430 | 5.447 | 5.390 | 5.390 | 7,096 | +0.10(+1.89%) |
Jan 09, 2018 | 5.290 | 5.290 | 5.290 | 0 | +0.11(+2.12%) | |
Jan 08, 2018 | 5.310 | 5.310 | 5.180 | 5.180 | 2,779 | -0.02(-0.30%) |
Jan 05, 2018 | 5.171 | 5.196 | 5.171 | 5.196 | 2,568 | -0.01(-0.28%) |
Jan 04, 2018 | 5.600 | 5.600 | 4.640 | 5.210 | 1,545 | +0.04(+0.75%) |
Jan 03, 2018 | 5.157 | 5.200 | 5.157 | 5.171 | 5,761 | -0.03(-0.55%) |
Jan 02, 2018 | 5.200 | 5.200 | 5.200 | 5.200 | 708 | +0.10(+2.05%) |
Dec 29, 2017 | 5.095 | 5.095 | 5.095 | 0 | -0.00(-0.09%) | |
Dec 28, 2017 | 5.010 | 5.120 | 5.010 | 5.100 | 3,368 | +0.02(+0.39%) |
Dec 27, 2017 | 5.150 | 5.150 | 5.040 | 5.080 | 5,944 | +0.04(+0.79%) |
Dec 26, 2017 | 4.950 | 5.086 | 4.950 | 5.040 | 11,406 | +0.13(+2.65%) |
Dec 22, 2017 | 4.910 | 4.910 | 4.910 | 4.910 | 202 | -0.03(-0.69%) |
Dec 21, 2017 | 4.910 | 4.980 | 4.910 | 4.944 | 1,145 | +0.08(+1.63%) |
Dec 20, 2017 | 4.865 | 4.865 | 4.865 | 4.865 | 100 | +0.04(+0.72%) |
Dec 19, 2017 | 4.820 | 4.900 | 4.820 | 4.830 | 2,857 | -0.05(-1.02%) |
Dec 18, 2017 | 4.830 | 4.880 | 4.830 | 4.880 | 793 | +0.01(+0.21%) |
Dec 15, 2017 | 4.810 | 4.880 | 4.810 | 4.870 | 3,160 | +0.07(+1.37%) |
Dec 14, 2017 | 4.750 | 4.840 | 4.750 | 4.804 | 1,054 | +0.05(+1.04%) |
Dec 13, 2017 | 4.790 | 4.870 | 4.750 | 4.755 | 5,779 | -0.05(-0.96%) |
Dec 12, 2017 | 4.860 | 4.860 | 4.801 | 4.801 | 204 | -0.12(-2.42%) |
Dec 11, 2017 | 4.850 | 4.920 | 4.830 | 4.920 | 3,842 | +0.15(+3.14%) |
Dec 07, 2017 | 4.770 | 4.770 | 4.770 | 0 | -0.03(-0.63%) | |
Dec 06, 2017 | 4.800 | 4.800 | 4.800 | 4.800 | 114 | -0.02(-0.41%) |
Dec 05, 2017 | 4.810 | 4.848 | 4.810 | 4.820 | 2,672 | +0.01(+0.19%) |
Dec 04, 2017 | 4.934 | 4.934 | 4.811 | 4.811 | 6,048 | -0.08(-1.62%) |
Dec 01, 2017 | 4.900 | 4.980 | 4.890 | 4.890 | 12,507 | -0.02(-0.31%) |
Nov 30, 2017 | 4.905 | 4.905 | 4.905 | 4.905 | 524 | +0.04(+0.72%) |
Nov 29, 2017 | 4.880 | 4.880 | 4.850 | 4.870 | 599 | +0.01(+0.21%) |
Nov 28, 2017 | 4.880 | 4.897 | 4.860 | 4.860 | 7,878 | -0.01(-0.21%) |
Nov 27, 2017 | 4.890 | 4.904 | 4.850 | 4.870 | 1,769 | -0.10(-2.01%) |
Nov 24, 2017 | 4.770 | 4.970 | 4.770 | 4.970 | 1,842 | +0.09(+1.84%) |
Nov 22, 2017 | 4.790 | 4.970 | 4.570 | 4.880 | 6,462 | +0.09(+1.89%) |
Nov 21, 2017 | 4.750 | 4.850 | 4.750 | 4.790 | 8,343 | +0.05(+1.05%) |
Nov 20, 2017 | 4.290 | 4.760 | 4.200 | 4.740 | 2,329 | -0.07(-1.46%) |
Nov 17, 2017 | 4.430 | 4.810 | 4.430 | 4.810 | 5,741 | +0.13(+2.78%) |
Nov 16, 2017 | 4.670 | 4.693 | 4.670 | 4.680 | 1,120 | -0.11(-2.21%) |
Nov 14, 2017 | 4.786 | 4.786 | 4.786 | 12 | -0.01(-0.29%) | |
Nov 13, 2017 | 4.810 | 4.820 | 4.800 | 4.800 | 4,495 | -0.05(-0.98%) |
Nov 10, 2017 | 4.860 | 4.860 | 4.847 | 4.847 | 3,027 | -0.04(-0.87%) |
Nov 09, 2017 | 4.870 | 4.916 | 4.870 | 4.890 | 18,540 | -0.03(-0.67%) |
Nov 08, 2017 | 4.830 | 4.930 | 4.830 | 4.923 | 10,314 | +0.06(+1.30%) |
Nov 07, 2017 | 4.970 | 4.970 | 4.860 | 4.860 | 8,310 | -0.01(-0.21%) |
Nov 06, 2017 | 4.680 | 4.935 | 4.680 | 4.870 | 31,932 | +0.17(+3.62%) |
Nov 03, 2017 | 4.700 | 4.700 | 4.700 | 4.700 | 1,995 | +0.11(+2.40%) |
Nov 01, 2017 | 4.590 | 4.590 | 4.590 | 1 | -0.00(-0.11%) | |
Oct 31, 2017 | 4.570 | 4.600 | 4.561 | 4.595 | 7,091 | +0.04(+0.99%) |
Oct 30, 2017 | 4.540 | 4.560 | 4.540 | 4.550 | 6,012 | -0.15(-3.19%) |
Oct 27, 2017 | 4.700 | 4.700 | 4.700 | 4.700 | 100 | +0.30(+6.82%) |
Oct 26, 2017 | 4.410 | 4.410 | 4.390 | 4.400 | 1,148 | -0.19(-4.14%) |
Oct 25, 2017 | 4.450 | 4.590 | 4.380 | 4.590 | 4,104 | +0.21(+4.79%) |
Oct 24, 2017 | 4.360 | 4.537 | 4.360 | 4.380 | 2,151 | +0.02(+0.55%) |
Oct 23, 2017 | 4.360 | 4.430 | 4.356 | 4.356 | 5,852 | -0.02(-0.54%) |
Oct 20, 2017 | 4.300 | 4.380 | 4.300 | 4.380 | 220 | -0.00(-0.00%) |
Oct 18, 2017 | 4.380 | 4.380 | 4.380 | 40 | -0.05(-1.13%) | |
Oct 17, 2017 | 4.370 | 4.430 | 4.335 | 4.430 | 1,133 | +0.02(+0.55%) |
Oct 16, 2017 | 4.380 | 4.470 | 4.380 | 4.406 | 1,848 | +0.10(+2.34%) |
Oct 11, 2017 | 4.305 | 4.305 | 4.305 | 30 | -0.04(-1.03%) | |
Oct 10, 2017 | 4.270 | 4.360 | 4.260 | 4.350 | 4,500 | +0.09(+2.16%) |
Oct 06, 2017 | 4.258 | 4.258 | 4.258 | 0 | -0.05(-1.17%) | |
Oct 05, 2017 | 4.300 | 4.309 | 4.300 | 4.309 | 328 | +0.04(+0.86%) |
Oct 04, 2017 | 4.280 | 4.300 | 4.265 | 4.272 | 7,800 | -0.04(-0.88%) |
Oct 03, 2017 | 4.310 | 4.393 | 4.310 | 4.310 | 3,900 | -0.02(-0.45%) |
Oct 02, 2017 | 4.280 | 4.329 | 4.280 | 4.329 | 3,108 | -0.09(-2.05%) |
Sep 29, 2017 | 4.380 | 4.472 | 4.380 | 4.420 | 11,266 | +0.00(+0.00%) |
Sep 28, 2017 | 4.500 | 4.500 | 4.411 | 4.420 | 12,326 | -0.01(-0.23%) |
Sep 27, 2017 | 4.430 | 4.500 | 4.430 | 4.430 | 1,448 | -0.01(-0.23%) |
Sep 25, 2017 | 4.440 | 2 | +0.13(+3.02%) | |||
Sep 22, 2017 | 4.400 | 4.400 | 4.310 | 4.310 | 1,100 | -0.03(-0.69%) |
Sep 21, 2017 | 4.300 | 4.340 | 4.300 | 4.340 | 1,200 | +0.01(+0.15%) |
Sep 20, 2017 | 4.330 | 4.364 | 4.330 | 4.333 | 3,760 | +0.07(+1.70%) |
Sep 19, 2017 | 4.261 | 4.261 | 4.261 | 4.261 | 200 | -0.08(-1.74%) |
Sep 18, 2017 | 4.347 | 4.347 | 4.300 | 4.337 | 1,984 | -0.04(-0.99%) |
Sep 15, 2017 | 4.301 | 4.380 | 4.301 | 4.380 | 1,974 | +0.08(+1.74%) |
Sep 14, 2017 | 4.360 | 4.360 | 4.305 | 4.305 | 4,887 | +0.09(+2.26%) |
Sep 13, 2017 | 4.210 | 4.219 | 4.210 | 4.210 | 591 | +0.02(+0.48%) |
Sep 12, 2017 | 4.190 | 4.190 | 4.190 | 4.190 | 330 | +0.01(+0.24%) |
Sep 11, 2017 | 4.120 | 4.180 | 4.120 | 4.180 | 8,951 | +0.03(+0.72%) |
Sep 08, 2017 | 4.250 | 4.380 | 4.150 | 4.150 | 2,494 | -0.10(-2.35%) |
Sep 07, 2017 | 4.240 | 4.260 | 4.130 | 4.250 | 2,306 | -0.01(-0.23%) |
Sep 06, 2017 | 4.305 | 4.305 | 4.245 | 4.260 | 1,919 | +0.05(+1.31%) |
Sep 05, 2017 | 4.210 | 4.248 | 4.205 | 4.205 | 4,271 | +0.07(+1.57%) |
Sep 01, 2017 | 4.210 | 4.210 | 4.140 | 4.140 | 10,159 | -0.19(-4.49%) |
Aug 31, 2017 | 4.150 | 4.335 | 4.150 | 4.335 | 2,781 | +0.33(+8.21%) |
Aug 30, 2017 | 4.070 | 4.186 | 3.990 | 4.006 | 12,350 | -0.13(-3.24%) |
Aug 29, 2017 | 4.040 | 4.140 | 4.030 | 4.140 | 3,003 | +0.14(+3.47%) |
Aug 28, 2017 | 4.001 | 4.001 | 4.001 | 4.001 | 124 | -0.07(-1.70%) |
Aug 25, 2017 | 4.080 | 4.080 | 4.070 | 4.070 | 505 | +0.00(+0.00%) |
Aug 22, 2017 | 4.070 | 10 | -0.10(-2.40%) | |||
Aug 21, 2017 | 4.090 | 4.170 | 4.020 | 4.170 | 2,371 | +0.06(+1.44%) |
Aug 18, 2017 | 4.111 | 4.111 | 4.111 | 4.111 | 100 | +0.04(+0.87%) |
Aug 17, 2017 | 4.101 | 4.101 | 4.076 | 4.076 | 3,317 | +0.07(+1.84%) |
Aug 16, 2017 | 4.060 | 4.108 | 4.002 | 4.002 | 2,609 | -0.05(-1.31%) |
Aug 15, 2017 | 4.144 | 4.144 | 4.055 | 4.055 | 1,211 | -0.03(-0.73%) |
Aug 14, 2017 | 4.150 | 4.150 | 4.085 | 4.085 | 212 | -0.09(-2.27%) |
Aug 11, 2017 | 4.116 | 4.180 | 4.116 | 4.180 | 9,563 | -0.01(-0.25%) |
Aug 10, 2017 | 4.330 | 4.330 | 4.150 | 4.191 | 2,552 | -0.07(-1.60%) |
Aug 09, 2017 | 4.400 | 4.400 | 4.258 | 4.258 | 1,958 | +0.07(+1.72%) |
Aug 08, 2017 | 4.186 | 4.186 | 4.186 | 4.186 | 1,034 | -0.01(-0.35%) |
Aug 07, 2017 | 4.201 | 4.201 | 4.201 | 4.201 | 219 | -0.11(-2.62%) |
Aug 04, 2017 | 4.180 | 4.314 | 4.180 | 4.314 | 6,088 | +0.15(+3.68%) |
Aug 03, 2017 | 4.255 | 4.255 | 4.161 | 4.161 | 2,702 | -0.04(-0.93%) |
Aug 02, 2017 | 4.229 | 4.229 | 4.190 | 4.200 | 8,550 | +0.07(+1.57%) |
Aug 01, 2017 | 4.135 | 4.135 | 4.135 | 4.135 | 200 | -0.24(-5.55%) |
Jul 31, 2017 | 4.378 | 4.378 | 4.378 | 4.378 | 3,000 | +0.13(+3.08%) |
Jul 28, 2017 | 4.200 | 4.247 | 4.200 | 4.247 | 900 | +0.09(+2.05%) |
Jul 27, 2017 | 4.161 | 4.200 | 4.161 | 4.162 | 2,015 | +0.04(+0.90%) |
Jul 26, 2017 | 4.110 | 4.125 | 4.110 | 4.125 | 3,604 | +0.04(+1.10%) |
Jul 25, 2017 | 4.077 | 4.133 | 4.070 | 4.080 | 6,755 | +0.08(+2.00%) |
Jul 24, 2017 | 4.000 | 4.000 | 4.000 | 4.000 | 600 | -0.04(-0.93%) |
Jul 20, 2017 | 4.037 | 6 | -0.09(-2.13%) | |||
Jul 19, 2017 | 4.010 | 4.125 | 4.010 | 4.125 | 2,162 | +0.11(+2.62%) |
Jul 18, 2017 | 4.013 | 4.020 | 4.013 | 4.020 | 2,509 | -0.04(-1.00%) |
Jul 17, 2017 | 4.000 | 4.061 | 3.980 | 4.061 | 2,926 | +0.06(+1.39%) |
Jul 14, 2017 | 4.005 | 4.005 | 4.005 | 4.005 | 212 | +0.07(+1.91%) |
Jul 13, 2017 | 3.930 | 3.930 | 3.930 | 3.930 | 3,000 | +0.06(+1.51%) |
Jul 11, 2017 | 3.872 | 21 | -0.00(-0.11%) | |||
Jul 10, 2017 | 4.020 | 4.020 | 3.870 | 3.876 | 1,250 | -0.07(-1.88%) |
Jul 07, 2017 | 3.944 | 3.950 | 3.830 | 3.950 | 9,717 | -0.06(-1.52%) |
Jul 06, 2017 | 4.090 | 4.090 | 4.011 | 4.011 | 832 | -0.03(-0.72%) |
Jul 03, 2017 | 4.040 | 4.040 | 4.040 | 0 | +0.04(+1.00%) | |
Jun 30, 2017 | 4.000 | 4.030 | 4.000 | 4.000 | 2,232 | +0.04(+1.01%) |
Jun 29, 2017 | 3.950 | 3.960 | 3.950 | 3.960 | 2,600 | +0.03(+0.76%) |
Jun 28, 2017 | 3.930 | 3.930 | 3.930 | 3.930 | 500 | +0.11(+2.85%) |
Jun 27, 2017 | 4.000 | 4.000 | 3.821 | 3.821 | 3,662 | -0.05(-1.27%) |
Jun 26, 2017 | 3.780 | 3.870 | 3.760 | 3.870 | 2,721 | +0.02(+0.46%) |
Jun 23, 2017 | 3.811 | 3.920 | 3.811 | 3.852 | 5,754 | +0.08(+2.13%) |
Jun 22, 2017 | 3.764 | 3.940 | 3.764 | 3.772 | 7,484 | +0.07(+1.80%) |
Jun 21, 2017 | 3.754 | 3.880 | 3.705 | 3.705 | 916 | -0.26(-6.52%) |
Jun 20, 2017 | 3.963 | 3.963 | 3.963 | 3.963 | 577 | +0.08(+1.99%) |
Jun 19, 2017 | 4.040 | 4.040 | 3.854 | 3.886 | 12,439 | -0.14(-3.46%) |
Jun 16, 2017 | 4.025 | 4.025 | 4.025 | 4.025 | 1,020 | +0.08(+2.04%) |
Jun 15, 2017 | 3.945 | 3.945 | 3.945 | 3.945 | 560 | -0.03(-0.63%) |
Jun 14, 2017 | 4.090 | 4.090 | 3.970 | 3.970 | 6,841 | -0.16(-3.85%) |
Jun 12, 2017 | 4.129 | 4.129 | 4.129 | 0 | +0.21(+5.47%) | |
Jun 09, 2017 | 3.921 | 3.921 | 3.915 | 3.915 | 484 | -0.08(-2.12%) |
Jun 08, 2017 | 3.948 | 4.000 | 3.948 | 4.000 | 458 | -0.05(-1.36%) |
Jun 07, 2017 | 3.905 | 4.055 | 3.905 | 4.055 | 396 | +0.00(+0.12%) |
Jun 06, 2017 | 4.150 | 4.150 | 4.046 | 4.050 | 1,200 | -0.05(-1.22%) |
Jun 05, 2017 | 4.100 | 4.100 | 4.100 | 4.100 | 14,124 | +0.06(+1.61%) |
Jun 02, 2017 | 4.023 | 4.035 | 4.023 | 4.035 | 700 | -0.10(-2.36%) |
Jun 01, 2017 | 4.125 | 4.132 | 4.125 | 4.132 | 440 | -0.08(-1.84%) |
May 31, 2017 | 4.220 | 4.230 | 4.200 | 4.210 | 5,244 | +0.05(+1.20%) |
May 30, 2017 | 4.161 | 4.161 | 4.160 | 4.160 | 620 | -0.04(-0.95%) |
May 26, 2017 | 4.200 | 4.200 | 4.200 | 4.200 | 1,293 | +0.06(+1.33%) |
May 25, 2017 | 4.336 | 4.336 | 4.145 | 4.145 | 3,606 | -0.16(-3.72%) |
May 24, 2017 | 4.364 | 4.364 | 4.300 | 4.305 | 300 | -0.02(-0.35%) |
May 23, 2017 | 4.304 | 4.480 | 4.304 | 4.320 | 6,450 | -0.02(-0.52%) |
May 22, 2017 | 4.300 | 4.420 | 4.300 | 4.343 | 7,120 | +0.04(+0.99%) |
May 19, 2017 | 4.240 | 4.385 | 4.240 | 4.300 | 5,090 | +0.06(+1.42%) |
May 18, 2017 | 4.369 | 4.369 | 4.195 | 4.240 | 8,327 | -0.05(-1.17%) |
May 17, 2017 | 4.261 | 4.290 | 4.260 | 4.290 | 1,426 | +0.08(+1.96%) |
May 16, 2017 | 4.228 | 4.228 | 4.160 | 4.207 | 2,048 | -0.05(-1.23%) |
May 15, 2017 | 4.280 | 4.280 | 4.141 | 4.260 | 4,061 | +0.18(+4.41%) |
May 12, 2017 | 4.170 | 4.170 | 4.080 | 4.080 | 1,533 | -0.03(-0.73%) |
May 11, 2017 | 4.110 | 4.110 | 4.110 | 4.110 | 205 | +0.00(+0.12%) |
May 10, 2017 | 4.150 | 4.150 | 4.105 | 4.105 | 6,201 | +0.12(+3.01%) |
May 09, 2017 | 4.000 | 4.057 | 3.965 | 3.985 | 6,297 | -0.03(-0.65%) |
May 08, 2017 | 4.170 | 4.170 | 4.002 | 4.011 | 4,417 | -0.11(-2.60%) |
May 05, 2017 | 3.950 | 4.118 | 3.950 | 4.118 | 14,043 | +0.06(+1.43%) |
May 04, 2017 | 4.060 | 4.060 | 4.060 | 4.060 | 179 | -0.03(-0.61%) |
May 03, 2017 | 4.061 | 4.085 | 4.061 | 4.085 | 350 | -0.07(-1.57%) |